FTSE 350 ex Investment Trusts (FTLX)

FTLX
🏛️ イギリス →
5,119.14
最終更新: 2025-10-07
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
08:00 4,396.72 4,396.75 4,374.76 4,378.59 1,024.3K
08:05 4,378.36 4,380.34 4,378.06 4,378.17 400.9K
08:10 4,378.18 4,378.34 4,376.08 4,377.26 477.3K
08:15 4,377.39 4,383.33 4,377.12 4,381.58 472.4K
08:20 4,381.38 4,384.35 4,380.74 4,384.32 392.0K
08:25 4,384.67 4,384.67 4,380.70 4,380.70 318.6K
08:30 4,380.56 4,383.48 4,380.25 4,382.63 298.2K
08:35 4,382.62 4,385.59 4,382.62 4,385.49 292.2K
08:40 4,385.42 4,388.00 4,385.42 4,387.80 561.7K
08:45 4,387.23 4,389.26 4,386.71 4,388.97 412.4K
08:50 4,388.84 4,393.69 4,388.84 4,393.69 625.7K
08:55 4,393.65 4,395.98 4,393.42 4,395.86 477.9K
09:00 4,396.49 4,396.76 4,393.35 4,395.23 462.6K
09:05 4,395.15 4,396.33 4,394.41 4,394.44 445.2K
09:10 4,394.39 4,395.40 4,393.88 4,394.31 390.9K
09:15 4,394.08 4,395.45 4,393.99 4,395.26 333.4K
09:20 4,395.29 4,396.04 4,395.18 4,395.74 301.7K
09:25 4,395.69 4,395.70 4,394.07 4,394.44 350.2K
09:30 4,394.32 4,395.18 4,393.64 4,394.90 285.1K
09:35 4,394.95 4,398.11 4,394.87 4,397.37 418.5K
09:40 4,397.35 4,398.46 4,396.02 4,398.38 387.9K
09:45 4,398.27 4,398.27 4,396.52 4,397.21 300.7K
09:50 4,397.22 4,399.38 4,396.25 4,399.38 352.6K
09:55 4,399.79 4,402.78 4,399.79 4,402.68 589.3K
10:00 4,402.54 4,405.89 4,402.11 4,405.67 511.9K
10:05 4,405.73 4,408.26 4,405.73 4,408.21 496.2K
10:10 4,408.21 4,408.23 4,408.03 4,408.03 52.9K
10:15 4,407.37 4,407.37 4,394.98 4,395.64 7,586.4K
10:20 4,395.73 4,399.46 4,395.73 4,399.30 501.5K
10:25 4,399.13 4,399.95 4,398.83 4,399.68 501.8K
10:30 4,399.72 4,401.13 4,399.67 4,400.03 305.2K
10:35 4,399.94 4,400.34 4,398.92 4,398.97 459.7K
10:40 4,398.88 4,399.01 4,398.14 4,398.66 453.2K
10:45 4,398.53 4,402.21 4,398.23 4,402.21 544.2K
10:50 4,402.90 4,404.38 4,402.33 4,403.95 654.5K
10:55 4,403.89 4,404.95 4,403.68 4,403.68 583.2K
11:00 4,403.63 4,403.63 4,402.04 4,402.56 356.1K
11:05 4,402.54 4,403.23 4,401.20 4,401.20 347.5K
11:10 4,401.13 4,401.16 4,399.62 4,399.84 198.0K
11:15 4,399.81 4,400.16 4,399.66 4,399.70 204.1K
11:20 4,399.63 4,399.84 4,398.15 4,398.96 233.0K
11:25 4,398.91 4,400.22 4,398.86 4,400.11 248.7K
11:30 4,399.64 4,400.08 4,398.78 4,400.05 335.8K
11:35 4,400.19 4,403.14 4,399.71 4,403.03 352.8K
11:40 4,402.90 4,403.20 4,400.56 4,400.71 364.1K
11:45 4,400.59 4,401.01 4,396.87 4,397.06 485.2K
11:50 4,397.04 4,397.35 4,395.83 4,397.11 283.6K
11:55 4,397.08 4,397.08 4,393.96 4,393.96 257.6K
12:00 4,394.18 4,396.77 4,394.16 4,396.77 238.6K
12:05 4,396.82 4,399.63 4,396.82 4,399.63 247.0K
12:10 4,399.74 4,400.55 4,398.26 4,398.26 292.0K
12:15 4,398.14 4,399.24 4,398.00 4,399.11 236.2K
12:20 4,399.13 4,399.20 4,396.48 4,396.54 196.6K
12:25 4,396.50 4,397.85 4,396.38 4,397.72 331.1K
12:30 4,397.88 4,398.56 4,397.57 4,398.52 230.0K
12:35 4,398.49 4,400.79 4,398.49 4,400.79 409.2K
12:40 4,400.82 4,403.13 4,400.82 4,402.70 260.2K
12:45 4,402.48 4,403.14 4,401.94 4,402.55 911.3K
12:50 4,402.56 4,404.20 4,402.49 4,403.70 242.1K
12:55 4,403.69 4,403.72 4,401.78 4,401.78 237.6K
13:00 4,401.72 4,402.05 4,399.57 4,400.03 257.3K
13:05 4,399.98 4,399.98 4,396.37 4,397.23 261.0K
13:10 4,397.27 4,398.15 4,395.63 4,395.63 315.8K
13:15 4,395.62 4,395.87 4,393.04 4,393.28 367.5K
13:20 4,393.28 4,393.41 4,391.03 4,391.03 429.3K
13:25 4,391.01 4,391.48 4,390.63 4,391.04 196.5K
13:30 4,390.84 4,393.91 4,390.41 4,393.67 294.8K
13:35 4,393.70 4,396.19 4,393.64 4,396.08 197.8K
13:40 4,396.08 4,398.51 4,395.84 4,396.82 271.4K
13:45 4,396.70 4,396.83 4,394.12 4,394.16 749.6K
13:50 4,394.14 4,394.45 4,391.82 4,394.42 383.9K
13:55 4,394.41 4,395.16 4,393.80 4,395.00 241.1K
14:00 4,395.53 4,397.09 4,395.50 4,396.59 347.8K
14:05 4,396.57 4,397.22 4,395.99 4,395.99 263.6K
14:10 4,395.97 4,396.27 4,395.42 4,395.43 263.4K
14:15 4,395.42 4,396.20 4,393.24 4,393.24 317.8K
14:20 4,393.42 4,395.91 4,393.42 4,395.62 326.3K
14:25 4,395.46 4,396.25 4,394.90 4,395.34 329.1K
14:30 4,394.74 4,397.78 4,394.62 4,394.62 842.8K
14:35 4,394.32 4,395.49 4,392.06 4,393.68 667.6K
14:40 4,393.39 4,398.76 4,393.39 4,395.77 829.6K
14:45 4,395.51 4,397.99 4,393.67 4,397.99 1,104.2K
14:50 4,398.11 4,399.04 4,396.90 4,398.34 833.9K
14:55 4,398.04 4,398.53 4,394.77 4,395.25 527.3K
15:00 4,395.08 4,395.76 4,394.02 4,395.43 930.1K
15:05 4,395.41 4,397.10 4,394.91 4,395.51 809.8K
15:10 4,395.50 4,399.56 4,394.09 4,399.56 775.9K
15:15 4,399.73 4,402.58 4,399.52 4,402.14 863.3K
15:20 4,401.73 4,402.40 4,400.11 4,400.62 599.9K
15:25 4,400.60 4,401.81 4,400.13 4,400.55 523.9K
15:30 4,400.30 4,400.30 4,394.07 4,394.07 691.8K
15:35 4,394.05 4,394.14 4,390.18 4,392.42 729.1K
15:40 4,392.43 4,393.05 4,391.52 4,391.89 493.8K
15:45 4,391.88 4,393.67 4,390.73 4,392.88 911.6K
15:50 4,393.04 4,395.26 4,391.90 4,392.97 742.5K
15:55 4,393.04 4,394.66 4,393.04 4,394.50 718.5K
16:00 4,394.46 4,394.56 4,389.23 4,389.31 813.4K
16:05 4,388.97 4,390.65 4,388.62 4,389.75 765.5K
16:10 4,389.71 4,392.49 4,389.71 4,391.88 808.7K
16:15 4,391.87 4,395.16 4,391.86 4,394.97 781.3K
16:20 4,394.95 4,395.03 4,392.85 4,394.37 773.1K
16:25 4,394.44 4,395.01 4,393.79 4,395.01 27,084.6K
16:35 4,393.31 4,393.31 4,393.31 4,393.31 7,348.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし